Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1740.00
CallsforJanuary 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230130C01740000 | 2023-01-27 11:34AM EST | 2023-01-30 | 163.88 | 171.00 | 174.60 | +36.18 | +28.33% | 1 | 2 | 99.54% |
| RUTW230131C01740000 | 2022-12-22 1:45PM EST | 2023-01-31 | 54.30 | 126.20 | 130.40 | 0.00 | - | 5 | 6 | 0.00% |
| RUTW230203C01740000 | 2023-01-13 2:52PM EST | 2023-02-03 | 149.34 | 172.40 | 175.80 | 0.00 | - | 1 | 4 | 50.82% |
| RUT230217C01740000 | 2023-01-19 10:12AM EST | 2023-02-17 | 113.71 | 177.40 | 180.60 | 0.00 | - | 5 | 35 | 35.68% |
| RUTW230224C01740000 | 2023-01-20 1:48PM EST | 2023-02-24 | 131.65 | 180.30 | 183.50 | 0.00 | - | 1 | 1 | 33.26% |
| RUTW230228C01740000 | 2023-01-25 10:08AM EST | 2023-02-28 | 143.63 | 181.10 | 184.30 | 0.00 | - | 1 | 12 | 31.62% |
| RUT230317C01740000 | 2023-01-26 2:22PM EST | 2023-03-17 | 175.63 | 189.60 | 192.70 | 0.00 | - | 7 | 565 | 30.30% |
| RUTW230331C01740000 | 2023-01-17 11:33AM EST | 2023-03-31 | 181.00 | 196.30 | 199.60 | 0.00 | - | 5 | 5 | 29.83% |
| RUT230616C01740000 | 2022-12-13 1:05PM EST | 2023-06-16 | 205.45 | 212.10 | 214.70 | 0.00 | - | 20 | 54 | 24.14% |
PutsforJanuary 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230130P01740000 | 2023-01-20 10:23AM EST | 2023-01-30 | 1.65 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 64.45% |
| RUTW230131P01740000 | 2023-01-27 2:07PM EST | 2023-01-31 | 0.06 | 0.00 | 0.15 | -0.05 | -45.45% | 4 | 181 | 51.27% |
| RUTW230201P01740000 | 2023-01-18 2:49PM EST | 2023-02-01 | 3.28 | 0.15 | 0.35 | 0.00 | - | - | 4 | 46.58% |
| RUTW230203P01740000 | 2023-01-27 3:53PM EST | 2023-02-03 | 0.45 | 0.40 | 0.60 | -1.12 | -71.34% | 16 | 515 | 38.97% |
| RUTW230206P01740000 | 2023-01-24 2:11PM EST | 2023-02-06 | 2.09 | 0.60 | 0.85 | +2.09 | - | - | 1 | 32.54% |
| RUTW230210P01740000 | 2023-01-27 3:07PM EST | 2023-02-10 | 1.45 | 1.35 | 1.65 | -0.97 | -40.08% | 51 | 179 | 29.85% |
| RUT230217P01740000 | 2023-01-27 3:11PM EST | 2023-02-17 | 3.20 | 3.20 | 3.50 | -1.17 | -26.77% | 17 | 652 | 27.74% |
| RUTW230224P01740000 | 2023-01-26 10:54AM EST | 2023-02-24 | 7.80 | 5.00 | 5.50 | 0.00 | - | 2 | 28 | 26.48% |
| RUTW230228P01740000 | 2023-01-27 3:47PM EST | 2023-02-28 | 5.82 | 5.80 | 6.50 | -2.13 | -26.79% | 8 | 274 | 25.77% |
| RUTW230303P01740000 | 2023-01-26 9:30AM EST | 2023-03-03 | 7.80 | 7.10 | 7.60 | 0.00 | - | 1 | 4 | 25.66% |
| RUT230317P01740000 | 2023-01-27 2:45PM EST | 2023-03-17 | 11.68 | 12.30 | 12.70 | -2.92 | -20.00% | 58 | 632 | 25.18% |
| RUTW230331P01740000 | 2023-01-26 3:09PM EST | 2023-03-31 | 20.50 | 17.40 | 18.00 | 0.00 | - | 20 | 115 | 24.98% |
| RUT230421P01740000 | 2023-01-27 3:28PM EST | 2023-04-21 | 21.95 | 22.80 | 23.50 | +21.95 | - | 4 | 0 | 23.89% |
| RUTW230428P01740000 | 2023-01-17 3:48PM EST | 2023-04-28 | 35.29 | 24.70 | 26.10 | 0.00 | - | - | 5 | 23.94% |
| RUTW230531P01740000 | 2022-12-27 9:30AM EST | 2023-05-31 | 98.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| RUT230616P01740000 | 2023-01-13 10:31AM EST | 2023-06-16 | 54.10 | 39.00 | 39.80 | 0.00 | - | 50 | 78 | 23.21% |
| RUT230915P01740000 | 2023-01-13 3:40PM EST | 2023-09-15 | 72.00 | 58.00 | 59.10 | 0.00 | - | - | 1 | 22.03% |
| RUTW230929P01740000 | 2022-12-28 11:37AM EST | 2023-09-29 | 136.50 | 59.10 | 62.20 | 0.00 | - | 1 | 0 | 21.99% |
© 2023 Yahoo. All rights reserved.
